Istanbul - Delayed Quote
TRY
ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (ASELS.IS)
347.00
-11.50
(-3.21%)
At close: October 30 at 6:09:59 PM GMT+3
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
357.75
357.75
336.50
347.00
347.00
44,913,081
Oct 28, 2026
343.75
360.00
343.25
358.50
358.50
26,050,618
Oct 27, 2026
334.25
346.75
332.50
340.75
340.75
29,118,949
Oct 26, 2026
340.00
343.25
331.00
335.00
335.00
39,666,104
Oct 23, 2026
339.25
340.75
322.50
338.00
338.00
55,487,762
Oct 22, 2026
345.75
350.75
333.75
338.25
338.25
39,085,999
Oct 21, 2026
341.50
354.00
339.25
345.75
345.75
38,670,244
Oct 20, 2026
322.75
344.75
318.50
342.75
342.75
44,504,933
Oct 19, 2026
340.25
342.50
319.00
322.25
322.25
41,832,659
Oct 16, 2026
347.00
348.25
334.75
340.25
340.25
38,813,398
Oct 15, 2026
345.00
351.25
342.50
351.00
351.00
21,378,471
Oct 14, 2026
348.50
351.50
344.00
348.00
348.00
19,569,974
Oct 13, 2026
342.50
351.75
338.75
350.75
350.75
28,678,673
Oct 12, 2026
352.00
353.00
341.50
341.75
341.75
20,316,316
Oct 9, 2026
351.50
355.50
346.50
351.25
351.25
38,382,749
Oct 8, 2026
351.50
354.00
340.25
348.75
348.75
37,459,105
Oct 7, 2026
377.25
377.25
346.75
348.75
348.75
47,872,999
Oct 6, 2026
373.50
379.00
364.25
376.00
376.00
35,668,280
Oct 5, 2026
378.00
384.25
370.00
371.50
371.50
33,929,559
Oct 2, 2026
375.00
378.00
360.25
362.75
362.75
47,196,188
Oct 1, 2026
342.00
370.00
342.00
370.00
370.00
71,906,664
Sep 30, 2026
338.50
349.25
334.25
336.50
336.50
51,610,580
Sep 29, 2026
367.25
367.75
338.50
338.50
338.50
42,040,281
Sep 28, 2026
370.00
370.00
357.25
367.25
367.25
24,903,811
Sep 25, 2026
368.25
374.50
368.25
372.25
372.25
18,048,971
Sep 24, 2026
381.00
383.75
367.25
367.75
367.75
19,974,718
Sep 23, 2026
379.00
386.00
377.00
381.50
381.50
25,790,079
Sep 22, 2026
378.00
383.75
373.50
374.50
374.50
19,564,289
Sep 21, 2026
373.00
381.75
364.00
378.00
378.00
33,482,697
Sep 18, 2026
379.75
380.75
371.00
372.75
372.75
23,957,969
Sep 17, 2026
360.00
383.25
357.00
379.75
379.75
40,373,803
Sep 16, 2026
378.00
381.75
347.50
360.00
360.00
46,419,314
Sep 15, 2026
375.50
379.50
368.25
377.00
377.00
26,299,817
Sep 14, 2026
390.25
391.00
370.75
372.50
372.50
35,221,158
Sep 11, 2026
398.50
400.75
391.50
393.75
393.75
24,340,606
Sep 10, 2026
404.00
407.00
390.25
398.50
398.50
26,436,478
Sep 9, 2026
392.00
406.25
391.00
402.25
402.25
49,335,597
Sep 8, 2026
392.00
392.00
384.00
390.00
390.00
26,814,796
Sep 7, 2026
390.25
398.75
390.25
392.50
392.50
28,176,860
Sep 4, 2026
380.50
393.75
379.75
388.25
388.25
33,219,537
Sep 3, 2026
383.50
388.50
373.00
380.25
380.25
26,909,299
Sep 2, 2026
385.50
391.75
380.75
380.75
380.75
23,651,001
Sep 1, 2026
386.75
396.50
382.50
384.50
384.50
32,059,546
Aug 31, 2026
404.25
406.75
385.25
386.25
386.25
33,990,305
Aug 28, 2026
403.75
411.00
402.00
404.00
404.00
26,903,505
Aug 27, 2026
400.00
408.00
393.50
403.75
403.75
31,779,482
Aug 26, 2026
404.25
405.25
396.00
398.25
398.25
29,752,710
Aug 25, 2026
399.75
412.75
396.50
403.75
403.75
38,377,691
Aug 24, 2026
406.00
410.00
396.75
399.75
399.75
32,277,245
Aug 21, 2026
403.00
408.00
400.00
403.25
403.25
31,717,255
Aug 20, 2026
403.50
408.75
394.25
402.25
402.25
26,923,899
Aug 19, 2026
380.50
405.00
379.00
403.00
403.00
41,440,825
Aug 18, 2026
388.50
390.00
378.75
381.25
381.25
27,561,732
Aug 17, 2026
387.50
394.00
380.50
389.00
389.00
33,600,898
Aug 14, 2026
398.25
407.50
387.50
387.50
387.50
54,376,880
Aug 13, 2026
379.50
395.75
378.25
395.75
395.75
40,507,326
Aug 12, 2026
361.00
382.75
360.00
381.00
381.00
57,068,181
Aug 11, 2026
355.25
357.75
346.75
356.25
356.25
28,492,033
Aug 10, 2026
354.00
362.50
349.50
356.25
356.25
24,549,019
Aug 7, 2026
365.00
368.50
350.50
353.75
353.75
34,419,991
Aug 6, 2026
346.75
364.50
344.75
363.00
363.00
41,509,167
Aug 5, 2026
354.00
361.50
341.50
346.75
346.75
44,255,746
Aug 4, 2026
337.75
351.25
336.50
349.25
349.25
31,914,222
Aug 3, 2026
344.00
344.50
331.75
336.25
336.25
30,271,176
Jul 31, 2026
341.00
348.75
339.75
342.25
342.25
35,132,678
Jul 30, 2026
354.50
356.00
335.50
337.50
337.50
33,703,835
Jul 29, 2026
357.50
362.75
352.00
354.50
354.50
23,389,684
Jul 28, 2026
360.50
366.25
355.50
358.00
358.00
23,084,210
Jul 27, 2026
381.25
382.50
360.50
360.50
360.50
33,473,184
Jul 24, 2026
376.25
391.25
371.50
380.25
380.25
42,885,683
Jul 23, 2026
371.50
381.00
370.00
376.25
376.25
40,700,422
Jul 22, 2026
362.00
376.00
360.00
370.00
370.00
47,861,304
Jul 21, 2026
355.50
363.50
353.50
360.00
360.00
34,390,421
Jul 20, 2026
353.25
361.75
348.75
354.50
354.50
40,499,377
Jul 17, 2026
350.25
353.25
344.50
351.50
351.50
44,877,273
Jul 16, 2026
349.00
363.00
349.00
352.50
352.50
39,755,676
Jul 14, 2026
352.75
353.25
345.50
348.50
348.50
38,210,676
Jul 13, 2026
370.00
370.50
352.50
352.50
352.50
35,331,632
Jul 10, 2026
359.00
375.25
355.00
370.00
370.00
54,713,081
Jul 9, 2026
378.50
382.00
358.25
358.75
358.75
39,044,596
Jul 8, 2026
383.00
389.00
375.25
377.00
377.00
46,688,381
Jul 7, 2026
402.75
410.00
382.75
383.00
383.00
65,463,431
Jul 6, 2026
403.75
411.25
396.50
401.75
401.75
53,832,210
Jul 3, 2026
386.00
399.75
382.25
399.50
399.50
42,574,152
Jul 2, 2026
372.50
388.75
371.75
384.75
384.75
48,201,664
Jul 1, 2026
345.00
372.25
342.50
371.25
371.25
51,344,130
Jun 30, 2026
359.00
367.00
342.50
345.00
345.00
45,256,637
Jun 29, 2026
364.25
367.75
354.00
357.50
357.50
27,586,033
Jun 26, 2026
376.00
379.00
354.25
361.50
361.50
30,569,254
Jun 25, 2026
374.25
389.00
371.25
373.50
373.50
30,370,634
Jun 24, 2026
392.00
392.75
367.50
367.50
367.50
25,534,326
Jun 23, 2026
393.00
396.25
387.25
392.00
392.00
15,103,312
Jun 22, 2026
402.75
407.25
393.75
394.75
394.75
15,420,310
Jun 19, 2026
408.75
412.75
400.50
402.50
402.50
19,250,277
Jun 18, 2026
393.50
412.50
390.00
410.75
410.75
25,136,272
Jun 17, 2026
398.00
399.25
384.75
395.00
395.00
22,440,362
Jun 16, 2026
382.00
397.00
378.50
394.00
394.00
30,390,789
Jun 15, 2026
372.00
385.50
369.75
375.75
375.75
30,445,838
Jun 12, 2026
377.75
382.75
365.25
371.25
371.25
26,510,524
Jun 11, 2026
380.50
389.75
373.25
377.75
377.75
24,887,395
Jun 10, 2026
357.25
382.75
356.00
376.75
376.75
36,066,569
Jun 9, 2026
368.50
368.75
357.25
357.25
357.25
19,113,351
Jun 8, 2026
366.00
377.25
359.50
368.00
368.00
28,237,277
Jun 5, 2026
362.75
367.75
355.00
363.00
363.00
24,157,367
Jun 4, 2026
388.50
393.50
356.75
362.25
362.25
44,493,259
Jun 3, 2026
409.50
409.50
381.25
383.50
383.50
33,258,536
Jun 2, 2026
385.00
408.50
383.00
407.75
407.75
27,766,669
Jun 1, 2026
385.00
398.25
383.00
384.00
384.00
28,628,121
May 26, 2026
399.75
401.75
380.25
380.25
380.25
23,629,428
May 25, 2026
411.25
413.00
396.00
401.75
401.75
15,337,705
May 22, 2026
370.50
412.00
370.50
410.00
410.00
28,455,776
May 21, 2026
397.75
409.25
377.75
377.75
377.75
20,097,708
May 20, 2026
402.00
403.25
389.25
393.50
393.50
21,017,807
May 18, 2026
416.75
419.00
402.00
402.00
402.00
14,506,796
May 15, 2026
415.50
419.00
410.50
415.00
415.00
15,045,515
May 14, 2026
414.75
421.00
413.75
415.50
415.50
10,379,851
May 13, 2026
420.00
423.50
410.75
412.75
412.75
13,698,866
May 12, 2026
433.00
433.25
419.25
419.25
419.25
13,835,481
May 11, 2026
430.00
438.75
425.00
431.75
431.75
21,073,942
May 8, 2026
431.00
434.50
426.25
428.50
428.50
17,958,234
May 7, 2026
437.00
437.00
423.00
428.00
428.00
17,211,142
May 6, 2026
430.75
450.00
429.50
434.00
434.00
30,033,225
May 5, 2026
432.75
434.50
424.25
427.25
427.25
15,706,669
May 4, 2026
422.00
443.50
421.50
431.75
431.75
35,686,201
Apr 30, 2026
427.25
431.00
418.25
420.25
420.25
27,047,316
Apr 29, 2026
415.50
434.25
415.50
425.50
425.50
38,292,607
Apr 28, 2026
420.75
424.75
414.25
414.50
414.50
28,763,388
Apr 27, 2026
393.75
416.25
391.00
415.00
415.00
31,236,856
Apr 24, 2026
399.00
404.50
390.25
392.00
392.00
18,264,062
Apr 22, 2026
399.00
406.75
391.00
396.50
396.50
23,228,306
Apr 21, 2026
409.00
412.25
396.50
396.50
396.50
13,215,889
Apr 20, 2026
418.00
421.50
408.00
408.00
408.00
17,267,189
Apr 17, 2026
412.50
417.50
407.00
414.00
414.00
20,981,008
Apr 16, 2026
420.00
422.50
406.00
411.00
411.00
15,450,028
Apr 15, 2026
412.25
421.25
411.25
416.75
416.75
21,183,260
Apr 14, 2026
415.75
425.25
408.50
411.75
411.75
38,474,453
Apr 13, 2026
398.75
429.00
388.50
415.25
415.25
77,119,327
Apr 10, 2026
377.00
399.50
376.50
398.50
398.50
34,383,162
Apr 9, 2026
362.25
379.00
362.25
376.75
376.75
35,915,324
Apr 8, 2026
341.50
366.50
338.00
362.25
362.25
53,570,213
Apr 7, 2026
338.50
344.75
337.00
342.00
342.00
21,595,112
Apr 6, 2026
330.50
342.50
327.75
337.00
337.00
21,266,430
Apr 3, 2026
336.50
338.50
330.00
330.50
330.50
12,968,325
Apr 2, 2026
325.00
336.50
323.25
336.50
336.50
24,822,094
Apr 1, 2026
321.50
327.50
317.75
320.25
320.25
17,723,482
Mar 31, 2026
321.00
324.75
316.00
320.25
320.25
18,067,512
Mar 30, 2026
330.75
332.75
320.50
320.50
320.50
18,317,233
Mar 27, 2026
340.00
341.00
328.00
330.75
330.75
14,929,459
Mar 26, 2026
340.00
343.25
335.00
338.00
338.00
22,025,311
Mar 25, 2026
352.00
355.00
337.00
337.50
337.50
23,956,540
Mar 24, 2026
353.25
359.00
347.00
352.00
352.00
30,707,912
Mar 23, 2026
338.75
356.50
338.00
353.25
353.25
44,437,394
Mar 19, 2026
348.00
351.50
338.75
338.75
338.75
12,565,804
Mar 18, 2026
341.00
355.50
338.00
348.75
348.75
41,934,787
Mar 17, 2026
321.75
343.75
321.50
341.25
341.25
33,575,822
Mar 16, 2026
324.00
328.25
314.75
320.50
320.50
18,105,422
Mar 13, 2026
330.00
333.50
320.25
322.25
322.25
22,428,192
Mar 12, 2026
336.75
338.25
329.75
330.00
330.00
23,419,978
Mar 11, 2026
334.50
335.75
326.50
335.75
335.75
19,131,976
Mar 10, 2026
319.25
336.00
319.25
334.25
334.25
30,058,029
Mar 9, 2026
333.50
337.75
318.50
319.00
319.00
36,349,526
Mar 6, 2026
346.00
350.00
333.50
333.50
333.50
34,172,215
Mar 5, 2026
333.50
350.00
330.00
345.00
345.00
46,519,728
Mar 4, 2026
322.00
339.25
321.75
333.00
333.00
46,372,048
Mar 3, 2026
344.25
345.50
318.00
322.25
322.25
36,583,772
Mar 2, 2026
324.00
347.00
324.00
340.00
340.00
58,565,606
Feb 27, 2026
312.25
324.75
307.50
322.00
322.00
73,945,610
Feb 26, 2026
308.25
312.75
304.00
311.00
311.00
34,047,361
Feb 25, 2026
309.75
314.75
303.75
306.25
306.25
59,100,784
Feb 24, 2026
312.75
315.50
305.25
309.00
309.00
32,333,409
Feb 23, 2026
314.50
316.25
308.75
310.50
310.50
35,880,813
Feb 20, 2026
307.25
314.75
306.00
313.25
313.25
42,689,070
Feb 19, 2026
313.25
321.25
304.50
307.00
307.00
74,721,661
Feb 18, 2026
294.75
315.50
294.75
310.25
310.25
83,188,891
Feb 17, 2026
296.75
301.75
293.25
294.00
294.00
32,315,707
Feb 16, 2026
303.25
304.50
295.25
296.50
296.50
33,971,514
Feb 13, 2026
302.00
304.00
298.50
302.25
302.25
38,043,567
Feb 12, 2026
295.00
303.50
292.50
301.50
301.50
40,207,260
Feb 11, 2026
298.00
300.00
291.50
294.00
294.00
39,497,827
Feb 10, 2026
292.25
298.25
291.00
298.25
298.25
38,575,272
Feb 9, 2026
291.00
294.25
287.25
292.00
292.00
28,749,581
Feb 6, 2026
285.00
292.75
283.00
288.00
288.00
41,861,945
Feb 5, 2026
302.75
303.00
283.75
285.00
285.00
41,435,454
Feb 4, 2026
299.00
304.00
297.25
302.50
302.50
46,636,544
Feb 3, 2026
304.25
306.50
291.75
296.75
296.75
50,541,184
Feb 2, 2026
300.00
306.00
293.75
299.50
299.50
36,840,843
Jan 30, 2026
317.00
317.25
303.25
303.25
303.25
52,704,794
Jan 29, 2026
310.25
323.00
309.00
319.00
319.00
58,984,283
Jan 28, 2026
312.25
316.25
307.50
307.50
307.50
54,249,535
Jan 27, 2026
328.50
333.50
308.00
310.50
310.50
70,509,406
Jan 26, 2026
300.75
324.25
300.75
323.25
323.25
64,694,547
Jan 23, 2026
302.75
306.75
296.75
300.75
300.75
51,219,152
Jan 22, 2026
295.00
304.75
287.50
300.25
300.25
85,588,015
Jan 21, 2026
338.50
339.25
303.25
303.25
303.25
109,808,705
Jan 20, 2026
317.50
338.25
317.00
336.75
336.75
72,992,317
Jan 19, 2026
310.00
325.00
305.75
316.00
316.00
53,303,143
Jan 16, 2026
303.25
312.50
301.00
309.25
309.25
50,889,702
Jan 15, 2026
289.25
304.50
285.75
302.50
302.50
57,149,729
Jan 14, 2026
292.00
292.50
283.00
288.00
288.00
46,382,182
Jan 13, 2026
283.00
292.75
282.50
289.75
289.75
55,044,032
Jan 12, 2026
285.75
294.75
280.00
283.00
283.00
73,292,826
Jan 9, 2026
265.00
280.00
263.50
280.00
280.00
46,746,602
Jan 8, 2026
264.00
268.50
260.25
262.75
262.75
39,424,305
Jan 7, 2026
259.00
270.00
257.75
263.50
263.50
46,562,786
Jan 6, 2026
240.00
258.00
238.80
257.00
257.00
54,994,067
Jan 5, 2026
233.00
242.50
233.00
240.00
240.00
34,329,300
Jan 2, 2026
232.00
233.70
228.50
230.20
230.20
20,364,261
Dec 31, 2025
229.80
237.30
229.20
231.70
231.70
33,390,707
Dec 30, 2025
222.00
231.30
222.00
229.00
229.00
34,829,885
Dec 29, 2025
226.30
228.00
221.00
221.00
221.00
23,826,351
Dec 26, 2025
222.70
227.00
222.00
226.10
226.10
21,511,696
Dec 25, 2025
225.20
228.00
220.30
222.70
222.70
13,579,327
Dec 24, 2025
221.60
229.50
221.00
224.70
224.70
33,914,596
Dec 23, 2025
212.60
223.90
211.80
221.70
221.70
43,793,581
Dec 22, 2025
211.80
216.30
209.70
212.80
212.80
30,091,977
Dec 19, 2025
204.40
211.30
204.20
211.10
211.10
32,709,015
Dec 18, 2025
202.00
205.90
201.80
204.40
204.40
27,863,503
Dec 17, 2025
209.30
209.60
200.00
201.00
201.00
33,541,318
Dec 16, 2025
212.20
212.60
207.00
209.30
209.30
21,248,733
Dec 15, 2025
207.00
214.20
205.90
212.20
212.20
36,336,874
Dec 12, 2025
205.00
207.10
203.30
204.00
204.00
16,173,224
Dec 11, 2025
206.80
209.90
204.50
204.90
204.90
26,064,583
Dec 10, 2025
202.00
209.90
200.90
205.80
205.80
52,526,261
Dec 9, 2025
193.80
202.80
191.90
202.00
202.00
40,458,135
Dec 8, 2025
190.00
194.40
186.70
193.70
193.70
27,158,085
Dec 5, 2025
185.10
188.70
184.10
188.20
188.20
14,533,185
Dec 4, 2025
185.70
187.60
183.00
185.10
185.10
14,532,958
Dec 3, 2025
187.70
191.80
185.70
185.90
185.90
25,981,247
Dec 2, 2025
187.10
188.90
185.50
187.70
187.70
19,794,223
Dec 1, 2025
183.40
188.20
181.50
187.20
187.20
18,915,360
Nov 28, 2025
184.50
185.00
182.80
183.40
183.40
13,710,754
Nov 27, 2025
184.30
186.10
183.40
184.50
184.50
13,460,544
Nov 26, 2025
180.30
185.70
180.10
184.10
184.10
23,280,248
Nov 25, 2025
0.234649
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
185.00
185.40
179.40
180.10
180.10
28,775,390
Nov 24, 2025
184.50
185.10
181.60
184.40
184.17
25,804,960
Nov 21, 2025
183.70
186.00
181.60
184.70
184.46
27,716,401
Nov 20, 2025
185.10
186.80
183.50
184.80
184.56
22,196,256
Nov 19, 2025
188.20
191.20
184.20
184.30
184.07
36,852,150
Nov 18, 2025
188.30
189.90
184.60
188.20
187.96
28,742,274
Nov 17, 2025
178.30
189.20
178.00
188.30
188.06
45,680,469
Nov 14, 2025
177.80
177.80
171.50
176.00
175.78
32,083,989
Nov 13, 2025
183.80
184.70
177.30
177.80
177.57
21,915,538
Nov 12, 2025
183.00
186.10
181.20
183.60
183.37
23,347,877
Nov 11, 2025
188.30
188.80
180.10
181.40
181.17
34,898,259
Nov 10, 2025
186.00
188.60
184.00
186.40
186.16
25,412,471
Nov 7, 2025
187.50
189.90
184.70
185.10
184.86
25,678,773
Nov 6, 2025
194.40
195.70
187.40
187.40
187.16
42,870,800
Nov 5, 2025
199.00
204.20
193.10
194.10
193.85
44,519,407
Nov 4, 2025
202.60
203.90
195.80
197.30
197.05
23,546,197
Nov 3, 2025
204.50
206.00
201.50
202.60
202.34
25,081,750
Oct 31, 2025
206.00
208.00
201.40
203.60
203.34
26,205,355
Oct 30, 2025
211.40
211.90
205.70
205.70
205.44
24,507,408
